あみやき亭(2753)の株価時系列情報
あみやき亭(2753)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 183,500 | 183,900 | 182,500 | 183,900 | 9 |
| 2011/12/29 | 183,500 | 183,500 | 180,800 | 183,400 | 23 |
| 2011/12/28 | 182,900 | 182,900 | 181,600 | 182,200 | 29 |
| 2011/12/27 | 179,000 | 181,100 | 179,000 | 181,000 | 62 |
| 2011/12/26 | 179,000 | 179,500 | 178,000 | 178,700 | 103 |
| 2011/12/22 | 180,000 | 180,300 | 179,000 | 179,700 | 99 |
| 2011/12/21 | 185,600 | 185,600 | 179,000 | 180,700 | 212 |
| 2011/12/20 | 186,000 | 187,000 | 185,900 | 186,300 | 48 |
| 2011/12/19 | 186,500 | 186,700 | 186,200 | 186,200 | 54 |
| 2011/12/16 | 187,000 | 187,000 | 186,500 | 186,700 | 39 |
| 2011/12/15 | 188,000 | 188,000 | 187,000 | 187,000 | 44 |
| 2011/12/14 | 187,900 | 188,400 | 187,700 | 187,700 | 53 |
| 2011/12/13 | 188,100 | 188,300 | 187,800 | 188,000 | 70 |
| 2011/12/12 | 188,100 | 189,900 | 188,100 | 188,300 | 71 |
| 2011/12/09 | 188,000 | 188,500 | 188,000 | 188,100 | 165 |
| 2011/12/08 | 194,200 | 194,200 | 192,500 | 193,700 | 39 |
| 2011/12/07 | 196,000 | 196,000 | 194,000 | 194,200 | 56 |
| 2011/12/06 | 195,500 | 197,300 | 195,000 | 195,000 | 32 |
| 2011/12/05 | 196,000 | 197,700 | 195,000 | 195,200 | 25 |
| 2011/12/02 | 199,000 | 199,000 | 194,300 | 197,700 | 32 |
| 2011/12/01 | 194,300 | 197,800 | 194,300 | 195,000 | 28 |
| 2011/11/30 | 198,000 | 198,000 | 194,000 | 194,500 | 18 |
| 2011/11/29 | 195,000 | 198,000 | 194,500 | 198,000 | 33 |
| 2011/11/28 | 194,300 | 194,300 | 193,000 | 193,100 | 19 |
| 2011/11/25 | 194,400 | 195,600 | 194,000 | 194,300 | 7 |
| 2011/11/24 | 191,900 | 194,400 | 191,700 | 194,400 | 19 |
| 2011/11/22 | 196,000 | 196,200 | 194,000 | 195,900 | 17 |
| 2011/11/21 | 192,200 | 192,200 | 191,000 | 192,000 | 24 |
| 2011/11/18 | 192,200 | 192,300 | 192,200 | 192,300 | 7 |
| 2011/11/17 | 196,200 | 197,500 | 192,100 | 195,000 | 24 |
| 2011/11/16 | 197,700 | 197,700 | 196,800 | 197,300 | 12 |
| 2011/11/15 | 198,000 | 198,000 | 196,800 | 197,400 | 23 |
| 2011/11/14 | 196,200 | 197,700 | 196,100 | 196,100 | 12 |
| 2011/11/11 | 196,500 | 196,900 | 196,000 | 196,900 | 33 |
| 2011/11/10 | 190,700 | 198,800 | 190,700 | 196,200 | 59 |
| 2011/11/09 | 192,000 | 192,000 | 189,900 | 190,700 | 29 |
| 2011/11/08 | 190,700 | 191,100 | 190,000 | 190,000 | 35 |
| 2011/11/07 | 192,100 | 192,800 | 191,500 | 192,800 | 12 |
| 2011/11/04 | 192,300 | 192,300 | 189,300 | 192,200 | 19 |
| 2011/11/02 | 193,200 | 193,800 | 189,200 | 192,400 | 64 |
| 2011/11/01 | 193,000 | 195,500 | 190,000 | 195,500 | 46 |
| 2011/10/31 | 194,800 | 194,800 | 191,000 | 193,000 | 65 |
| 2011/10/28 | 189,800 | 192,000 | 188,600 | 188,600 | 166 |
| 2011/10/27 | 185,600 | 189,400 | 185,400 | 188,900 | 85 |
| 2011/10/26 | 187,000 | 187,000 | 185,100 | 185,100 | 52 |
| 2011/10/25 | 189,000 | 189,000 | 186,800 | 187,000 | 35 |
| 2011/10/24 | 185,900 | 189,400 | 185,800 | 189,400 | 35 |
| 2011/10/21 | 187,000 | 188,500 | 185,400 | 185,800 | 54 |
| 2011/10/20 | 185,400 | 188,900 | 185,300 | 187,100 | 39 |
| 2011/10/19 | 186,000 | 186,100 | 185,300 | 185,300 | 66 |
| 2011/10/18 | 187,000 | 187,100 | 185,900 | 186,000 | 106 |
| 2011/10/17 | 188,100 | 188,100 | 187,200 | 187,300 | 43 |
| 2011/10/14 | 192,500 | 192,500 | 186,700 | 187,500 | 91 |
| 2011/10/13 | 187,900 | 195,000 | 187,200 | 195,000 | 164 |
| 2011/10/12 | 188,700 | 188,700 | 186,100 | 186,700 | 88 |
| 2011/10/11 | 188,000 | 188,800 | 186,500 | 188,700 | 213 |
| 2011/10/07 | 189,700 | 191,400 | 187,800 | 187,900 | 63 |
| 2011/10/06 | 188,600 | 190,400 | 188,600 | 189,700 | 79 |
| 2011/10/05 | 188,000 | 190,600 | 188,000 | 188,600 | 97 |
| 2011/10/04 | 188,400 | 188,600 | 187,000 | 188,100 | 77 |
| 2011/10/03 | 191,400 | 191,400 | 187,800 | 188,600 | 48 |
| 2011/09/30 | 192,100 | 194,600 | 190,100 | 191,400 | 21 |
| 2011/09/29 | 190,100 | 191,100 | 189,600 | 190,200 | 70 |
| 2011/09/28 | 192,400 | 192,400 | 189,200 | 190,200 | 52 |
| 2011/09/27 | 190,100 | 194,100 | 188,800 | 191,800 | 55 |
| 2011/09/26 | 190,100 | 190,100 | 188,800 | 188,800 | 30 |
| 2011/09/22 | 194,900 | 199,800 | 190,000 | 190,100 | 91 |
| 2011/09/21 | 196,000 | 196,700 | 194,700 | 194,700 | 116 |
| 2011/09/20 | 200,100 | 200,500 | 195,300 | 196,000 | 175 |
| 2011/09/16 | 200,000 | 201,800 | 199,700 | 200,500 | 51 |
| 2011/09/15 | 200,500 | 200,500 | 199,100 | 200,000 | 33 |
| 2011/09/14 | 200,000 | 200,200 | 198,300 | 198,300 | 121 |
| 2011/09/13 | 198,900 | 199,800 | 198,900 | 199,600 | 40 |
| 2011/09/12 | 199,100 | 201,000 | 198,700 | 198,800 | 68 |
| 2011/09/09 | 201,500 | 201,500 | 199,000 | 199,500 | 76 |
| 2011/09/08 | 202,000 | 202,100 | 198,500 | 199,500 | 138 |
| 2011/09/07 | 202,100 | 204,400 | 201,700 | 202,000 | 13 |
| 2011/09/06 | 203,800 | 206,300 | 201,000 | 201,000 | 55 |
| 2011/09/05 | 205,100 | 207,000 | 204,000 | 207,000 | 26 |
| 2011/09/02 | 206,100 | 206,100 | 204,000 | 205,000 | 61 |
| 2011/09/01 | 207,000 | 207,000 | 206,000 | 206,100 | 95 |
| 2011/08/31 | 210,000 | 210,000 | 206,000 | 207,000 | 77 |
| 2011/08/30 | 207,000 | 210,000 | 206,100 | 208,000 | 91 |
| 2011/08/29 | 209,900 | 209,900 | 205,100 | 206,400 | 71 |
| 2011/08/26 | 204,100 | 206,500 | 203,000 | 206,500 | 29 |
| 2011/08/25 | 204,000 | 204,000 | 202,000 | 202,100 | 111 |
| 2011/08/24 | 204,500 | 208,000 | 200,100 | 204,000 | 34 |
| 2011/08/23 | 205,100 | 205,100 | 202,000 | 203,100 | 26 |
| 2011/08/22 | 204,400 | 205,700 | 202,000 | 202,200 | 45 |
| 2011/08/19 | 205,000 | 212,000 | 204,400 | 204,700 | 55 |
| 2011/08/18 | 214,900 | 214,900 | 205,300 | 206,800 | 46 |
| 2011/08/17 | 212,000 | 212,000 | 207,000 | 207,000 | 58 |
| 2011/08/16 | 208,700 | 211,900 | 207,300 | 211,900 | 41 |
| 2011/08/15 | 206,900 | 207,300 | 205,100 | 207,300 | 21 |
| 2011/08/12 | 208,000 | 208,000 | 203,500 | 205,400 | 97 |
| 2011/08/11 | 209,100 | 209,100 | 204,000 | 207,700 | 45 |
| 2011/08/10 | 212,200 | 212,200 | 208,000 | 209,200 | 36 |
| 2011/08/09 | 201,000 | 203,300 | 198,900 | 203,300 | 99 |
| 2011/08/08 | 208,000 | 209,500 | 201,800 | 202,600 | 80 |
| 2011/08/05 | 205,900 | 209,100 | 205,900 | 208,500 | 59 |
| 2011/08/04 | 214,800 | 215,900 | 208,800 | 210,200 | 128 |
| 2011/08/03 | 219,700 | 219,700 | 214,000 | 214,600 | 96 |
| 2011/08/02 | 226,800 | 230,000 | 219,600 | 221,700 | 85 |
| 2011/08/01 | 226,100 | 226,800 | 225,000 | 226,800 | 46 |
| 2011/07/29 | 231,900 | 231,900 | 224,000 | 226,600 | 113 |
| 2011/07/28 | 231,200 | 232,000 | 229,900 | 231,800 | 147 |
| 2011/07/27 | 225,900 | 232,300 | 221,500 | 231,100 | 179 |
| 2011/07/26 | 222,000 | 225,500 | 220,000 | 224,200 | 114 |
| 2011/07/25 | 223,500 | 223,600 | 222,200 | 223,500 | 64 |
| 2011/07/22 | 218,200 | 223,800 | 218,200 | 223,500 | 90 |
| 2011/07/21 | 217,000 | 218,700 | 217,000 | 217,800 | 231 |
| 2011/07/20 | 219,200 | 219,500 | 217,400 | 217,400 | 78 |
| 2011/07/19 | 220,000 | 221,200 | 218,300 | 219,200 | 125 |
| 2011/07/15 | 226,300 | 226,300 | 223,600 | 224,100 | 38 |
| 2011/07/14 | 223,000 | 224,500 | 222,900 | 223,900 | 35 |
| 2011/07/13 | 227,000 | 227,000 | 223,300 | 223,300 | 37 |
| 2011/07/12 | 228,500 | 228,500 | 225,000 | 227,500 | 39 |
| 2011/07/11 | 227,100 | 228,500 | 226,500 | 228,500 | 33 |
| 2011/07/08 | 225,600 | 227,000 | 225,500 | 227,000 | 36 |
| 2011/07/07 | 230,000 | 230,000 | 225,000 | 225,300 | 53 |
| 2011/07/06 | 232,000 | 232,100 | 228,200 | 229,900 | 94 |
| 2011/07/05 | 229,900 | 229,900 | 225,000 | 228,200 | 72 |
| 2011/07/04 | 220,500 | 227,100 | 220,500 | 227,100 | 139 |
| 2011/07/01 | 216,000 | 218,600 | 215,400 | 218,600 | 57 |
| 2011/06/30 | 213,900 | 215,200 | 213,300 | 215,200 | 71 |
| 2011/06/29 | 213,200 | 213,200 | 212,400 | 212,400 | 30 |
| 2011/06/28 | 213,700 | 214,300 | 209,800 | 210,100 | 142 |
| 2011/06/27 | 210,000 | 213,300 | 210,000 | 212,900 | 96 |
| 2011/06/24 | 208,000 | 209,500 | 207,800 | 208,000 | 99 |
| 2011/06/23 | 209,900 | 209,900 | 207,500 | 207,900 | 100 |
| 2011/06/22 | 210,000 | 210,000 | 206,200 | 208,000 | 144 |
| 2011/06/21 | 208,500 | 211,700 | 208,500 | 209,500 | 46 |
| 2011/06/20 | 207,600 | 210,000 | 207,600 | 208,500 | 97 |
| 2011/06/17 | 210,300 | 212,800 | 207,600 | 207,600 | 78 |
| 2011/06/16 | 208,100 | 211,000 | 208,100 | 210,000 | 82 |
| 2011/06/15 | 214,200 | 215,000 | 208,000 | 208,800 | 172 |
| 2011/06/14 | 214,000 | 214,600 | 213,100 | 213,800 | 65 |
| 2011/06/13 | 212,000 | 216,000 | 212,000 | 215,000 | 97 |
| 2011/06/10 | 213,600 | 216,200 | 211,000 | 213,000 | 149 |
| 2011/06/09 | 224,000 | 224,000 | 214,400 | 215,800 | 190 |
| 2011/06/08 | 226,700 | 226,900 | 224,000 | 224,800 | 86 |
| 2011/06/07 | 226,800 | 227,800 | 226,500 | 227,400 | 75 |
| 2011/06/06 | 228,500 | 230,000 | 227,000 | 227,200 | 43 |
| 2011/06/03 | 228,700 | 231,000 | 227,900 | 227,900 | 64 |
| 2011/06/02 | 228,400 | 232,200 | 227,200 | 231,000 | 58 |
| 2011/06/01 | 232,000 | 233,200 | 230,000 | 233,200 | 56 |
| 2011/05/31 | 229,900 | 232,000 | 228,300 | 232,000 | 55 |
| 2011/05/30 | 231,000 | 231,000 | 227,500 | 227,900 | 24 |
| 2011/05/27 | 227,800 | 228,000 | 227,500 | 227,700 | 27 |
| 2011/05/26 | 229,500 | 229,800 | 227,900 | 227,900 | 49 |
| 2011/05/25 | 231,500 | 231,500 | 227,500 | 229,000 | 48 |
| 2011/05/24 | 228,600 | 231,500 | 228,600 | 231,500 | 39 |
| 2011/05/23 | 228,100 | 230,100 | 228,000 | 228,600 | 22 |
| 2011/05/20 | 227,500 | 229,600 | 227,100 | 228,000 | 18 |
| 2011/05/19 | 228,000 | 231,500 | 226,300 | 226,300 | 76 |
| 2011/05/18 | 227,000 | 227,000 | 225,100 | 225,600 | 54 |
| 2011/05/17 | 228,000 | 231,900 | 227,000 | 227,000 | 41 |
| 2011/05/16 | 230,200 | 230,300 | 227,800 | 227,800 | 65 |
| 2011/05/13 | 232,000 | 232,000 | 230,000 | 231,000 | 77 |
| 2011/05/12 | 232,100 | 233,000 | 230,300 | 230,500 | 62 |
| 2011/05/11 | 230,500 | 233,900 | 226,600 | 233,900 | 116 |
| 2011/05/10 | 234,500 | 234,500 | 224,800 | 225,700 | 211 |
| 2011/05/09 | 240,500 | 240,500 | 236,100 | 236,700 | 30 |
| 2011/05/06 | 240,000 | 240,500 | 239,700 | 240,400 | 26 |
| 2011/05/02 | 240,200 | 241,400 | 240,100 | 240,100 | 48 |
| 2011/04/28 | 240,000 | 242,800 | 240,000 | 240,100 | 39 |
| 2011/04/27 | 244,900 | 244,900 | 240,400 | 241,000 | 33 |
| 2011/04/26 | 248,000 | 248,000 | 240,000 | 240,000 | 48 |
| 2011/04/25 | 250,000 | 250,000 | 243,000 | 243,000 | 24 |
| 2011/04/22 | 247,500 | 248,000 | 246,500 | 248,000 | 30 |
| 2011/04/21 | 247,600 | 247,600 | 245,600 | 245,900 | 14 |
| 2011/04/20 | 252,000 | 252,000 | 247,600 | 247,600 | 19 |
| 2011/04/19 | 249,300 | 251,400 | 249,300 | 251,400 | 4 |
| 2011/04/18 | 257,000 | 257,000 | 256,000 | 256,900 | 9 |
| 2011/04/15 | 247,000 | 252,000 | 247,000 | 247,000 | 11 |
| 2011/04/14 | 246,900 | 248,000 | 244,100 | 246,200 | 16 |
| 2011/04/13 | 244,000 | 247,500 | 244,000 | 246,900 | 11 |
| 2011/04/12 | 247,500 | 251,000 | 247,500 | 247,500 | 20 |
| 2011/04/11 | 245,000 | 250,000 | 245,000 | 247,600 | 14 |
| 2011/04/08 | 241,900 | 245,200 | 240,200 | 245,000 | 17 |
| 2011/04/07 | 244,000 | 250,000 | 243,200 | 245,200 | 35 |
| 2011/04/06 | 249,000 | 249,000 | 245,000 | 245,000 | 20 |
| 2011/04/05 | 253,000 | 254,900 | 250,300 | 250,300 | 28 |
| 2011/04/04 | 261,700 | 261,700 | 255,500 | 258,700 | 26 |
| 2011/04/01 | 266,000 | 266,000 | 261,700 | 261,700 | 22 |
| 2011/03/31 | 265,500 | 269,500 | 263,000 | 269,500 | 79 |
| 2011/03/30 | 256,900 | 265,500 | 256,900 | 265,500 | 73 |
| 2011/03/29 | 263,900 | 263,900 | 256,800 | 257,800 | 98 |
| 2011/03/28 | 265,000 | 269,900 | 262,000 | 269,900 | 65 |
| 2011/03/25 | 260,000 | 270,000 | 260,000 | 267,200 | 38 |
| 2011/03/24 | 271,000 | 271,000 | 257,800 | 259,000 | 111 |
| 2011/03/23 | 267,200 | 270,100 | 265,100 | 270,000 | 38 |
| 2011/03/22 | 262,000 | 271,000 | 262,000 | 263,500 | 48 |
| 2011/03/18 | 248,000 | 258,000 | 246,000 | 258,000 | 74 |
| 2011/03/17 | 245,000 | 245,000 | 240,000 | 244,000 | 89 |
| 2011/03/16 | 231,200 | 250,000 | 231,200 | 247,700 | 93 |
| 2011/03/15 | 245,000 | 265,000 | 233,200 | 240,000 | 312 |
| 2011/03/14 | 226,100 | 254,000 | 226,100 | 246,100 | 155 |
| 2011/03/11 | 278,500 | 278,500 | 276,100 | 276,100 | 85 |
| 2011/03/10 | 279,500 | 279,500 | 276,100 | 277,700 | 20 |
| 2011/03/09 | 280,000 | 280,300 | 279,600 | 279,600 | 15 |
| 2011/03/08 | 280,100 | 284,500 | 280,000 | 280,300 | 20 |
| 2011/03/07 | 284,800 | 284,800 | 280,100 | 280,100 | 24 |
| 2011/03/04 | 284,100 | 284,600 | 283,500 | 284,100 | 35 |
| 2011/03/03 | 284,100 | 284,100 | 279,300 | 281,000 | 9 |
| 2011/03/02 | 281,000 | 281,100 | 279,100 | 279,100 | 37 |
| 2011/03/01 | 280,000 | 284,800 | 280,000 | 281,000 | 22 |
| 2011/02/28 | 279,100 | 282,200 | 274,000 | 280,000 | 41 |
| 2011/02/25 | 274,700 | 274,700 | 271,600 | 274,200 | 35 |
| 2011/02/24 | 280,200 | 280,900 | 273,000 | 274,800 | 113 |
| 2011/02/23 | 280,400 | 281,900 | 280,400 | 281,000 | 59 |
| 2011/02/22 | 286,600 | 286,800 | 284,600 | 284,700 | 69 |
| 2011/02/21 | 286,000 | 286,500 | 282,500 | 285,500 | 43 |
| 2011/02/18 | 287,200 | 288,100 | 287,200 | 287,200 | 33 |
| 2011/02/17 | 291,000 | 291,000 | 287,100 | 287,100 | 54 |
| 2011/02/16 | 291,400 | 291,700 | 291,400 | 291,600 | 15 |
| 2011/02/15 | 290,000 | 294,000 | 290,000 | 293,900 | 51 |
| 2011/02/14 | 290,000 | 290,000 | 282,700 | 289,400 | 31 |
| 2011/02/10 | 290,100 | 291,700 | 285,500 | 290,000 | 17 |
| 2011/02/09 | 295,000 | 295,000 | 293,700 | 294,000 | 21 |
| 2011/02/08 | 290,000 | 295,000 | 290,000 | 294,600 | 90 |
| 2011/02/07 | 289,600 | 290,000 | 280,000 | 290,000 | 54 |
| 2011/02/04 | 288,000 | 289,900 | 287,000 | 289,600 | 45 |
| 2011/02/03 | 286,800 | 288,000 | 285,700 | 288,000 | 47 |
| 2011/02/02 | 284,000 | 286,700 | 283,100 | 285,500 | 69 |
| 2011/02/01 | 280,000 | 283,000 | 280,000 | 282,100 | 51 |
| 2011/01/31 | 280,000 | 280,000 | 278,000 | 280,000 | 33 |
| 2011/01/28 | 278,500 | 279,900 | 278,500 | 279,300 | 35 |
| 2011/01/27 | 276,700 | 280,900 | 276,700 | 278,000 | 31 |
| 2011/01/26 | 280,200 | 282,000 | 280,000 | 280,000 | 51 |
| 2011/01/25 | 278,000 | 282,000 | 277,900 | 282,000 | 44 |
| 2011/01/24 | 279,900 | 279,900 | 276,500 | 278,900 | 30 |
| 2011/01/21 | 280,000 | 280,000 | 276,900 | 279,900 | 39 |
| 2011/01/20 | 278,100 | 278,100 | 277,000 | 278,100 | 22 |
| 2011/01/19 | 280,000 | 280,000 | 277,300 | 280,000 | 17 |
| 2011/01/18 | 277,000 | 281,500 | 276,000 | 280,000 | 48 |
| 2011/01/17 | 280,000 | 280,000 | 274,000 | 277,000 | 49 |
| 2011/01/14 | 279,100 | 280,000 | 276,500 | 280,000 | 111 |
| 2011/01/13 | 279,900 | 280,000 | 276,400 | 276,400 | 104 |
| 2011/01/12 | 271,000 | 279,000 | 271,000 | 278,000 | 115 |
| 2011/01/11 | 263,400 | 272,000 | 263,400 | 271,500 | 104 |
| 2011/01/07 | 260,500 | 264,200 | 257,700 | 263,400 | 83 |
| 2011/01/06 | 260,000 | 260,800 | 256,500 | 256,500 | 136 |
| 2011/01/05 | 258,000 | 259,800 | 256,600 | 258,900 | 71 |
| 2011/01/04 | 256,000 | 260,000 | 256,000 | 258,000 | 38 |